PT Trimegah Sekuritas Indonesia Tbk (IDX:TRIM)
Indonesia · Delayed Price · Currency is IDR 745.00
0.00 (0.00%)
Oct 12, 2026, 4:00 PM WIB
IDX:TRIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 745.00 | 780.00 | 745.00 | 745.00 | 745.00 | - | 299,500 |
| Oct 9, 2026 | 760.00 | 790.00 | 745.00 | 745.00 | 745.00 | -1.97% | 1,000,500 |
| Oct 8, 2026 | 775.00 | 780.00 | 755.00 | 760.00 | 760.00 | -2.56% | 332,100 |
| Oct 7, 2026 | 795.00 | 795.00 | 770.00 | 780.00 | 780.00 | - | 78,900 |
| Oct 6, 2026 | 795.00 | 835.00 | 765.00 | 780.00 | 780.00 | -1.89% | 261,200 |
| Oct 5, 2026 | 800.00 | 800.00 | 770.00 | 795.00 | 795.00 | 3.92% | 178,900 |
| Oct 2, 2026 | 790.00 | 790.00 | 765.00 | 765.00 | 765.00 | -3.16% | 480,300 |
| Oct 1, 2026 | 795.00 | 815.00 | 790.00 | 790.00 | 790.00 | -0.63% | 1,139,800 |
| Sep 30, 2026 | 790.00 | 825.00 | 785.00 | 795.00 | 795.00 | 0.63% | 492,500 |
| Sep 29, 2026 | 770.00 | 795.00 | 760.00 | 790.00 | 790.00 | 1.94% | 571,800 |
| Sep 28, 2026 | 805.00 | 830.00 | 775.00 | 775.00 | 775.00 | -3.73% | 327,900 |
| Sep 25, 2026 | 800.00 | 835.00 | 800.00 | 805.00 | 805.00 | 0.63% | 147,400 |
| Sep 24, 2026 | 850.00 | 850.00 | 800.00 | 800.00 | 800.00 | -5.33% | 1,127,400 |
| Sep 23, 2026 | 800.00 | 850.00 | 800.00 | 845.00 | 845.00 | 4.32% | 1,013,000 |
| Sep 22, 2026 | 845.00 | 860.00 | 805.00 | 810.00 | 810.00 | -4.14% | 3,441,100 |
| Sep 21, 2026 | 875.00 | 875.00 | 820.00 | 845.00 | 845.00 | 0.60% | 1,765,600 |
| Sep 18, 2026 | 850.00 | 900.00 | 805.00 | 840.00 | 840.00 | -1.18% | 2,137,900 |
| Sep 17, 2026 | 795.00 | 930.00 | 790.00 | 850.00 | 850.00 | 7.59% | 5,158,000 |
| Sep 16, 2026 | 805.00 | 830.00 | 785.00 | 790.00 | 790.00 | -1.86% | 1,317,700 |
| Sep 15, 2026 | 780.00 | 825.00 | 770.00 | 805.00 | 805.00 | 1.26% | 838,100 |
| Sep 14, 2026 | 715.00 | 890.00 | 710.00 | 795.00 | 795.00 | 11.19% | 2,601,900 |
| Sep 11, 2026 | 715.00 | 730.00 | 700.00 | 715.00 | 715.00 | - | 1,122,700 |
| Sep 10, 2026 | 720.00 | 740.00 | 705.00 | 715.00 | 715.00 | - | 2,044,400 |
| Sep 9, 2026 | 745.00 | 750.00 | 705.00 | 715.00 | 715.00 | -4.67% | 1,353,700 |
| Sep 8, 2026 | 710.00 | 750.00 | 680.00 | 750.00 | 750.00 | 7.14% | 1,199,500 |
| Sep 7, 2026 | 725.00 | 750.00 | 680.00 | 700.00 | 700.00 | - | 277,800 |
| Sep 4, 2026 | 700.00 | 735.00 | 665.00 | 700.00 | 700.00 | - | 500,700 |
| Sep 3, 2026 | 655.00 | 745.00 | 655.00 | 700.00 | 700.00 | 5.26% | 712,300 |
| Sep 2, 2026 | 675.00 | 680.00 | 645.00 | 665.00 | 665.00 | 3.91% | 285,100 |
| Sep 1, 2026 | 635.00 | 650.00 | 615.00 | 640.00 | 640.00 | 1.59% | 153,200 |
| Aug 31, 2026 | 640.00 | 640.00 | 605.00 | 630.00 | 630.00 | - | 608,500 |
| Aug 28, 2026 | 620.00 | 660.00 | 620.00 | 630.00 | 630.00 | 5.00% | 562,400 |
| Aug 27, 2026 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | - | 248,100 |
| Aug 26, 2026 | 600.00 | 630.00 | 595.00 | 600.00 | 600.00 | -1.64% | 111,800 |
| Aug 24, 2026 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | - | 49,000 |
| Aug 21, 2026 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | - | 484,100 |
| Aug 20, 2026 | 590.00 | 615.00 | 590.00 | 610.00 | 610.00 | 1.67% | 621,300 |
| Aug 19, 2026 | 595.00 | 610.00 | 590.00 | 600.00 | 600.00 | 0.84% | 17,900 |
| Aug 18, 2026 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | - | 42,100 |
| Aug 14, 2026 | 610.00 | 610.00 | 570.00 | 595.00 | 595.00 | - | 692,600 |
| Aug 13, 2026 | 590.00 | 630.00 | 575.00 | 595.00 | 595.00 | 0.85% | 79,000 |
| Aug 12, 2026 | 600.00 | 605.00 | 565.00 | 590.00 | 590.00 | -1.67% | 98,300 |
| Aug 11, 2026 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | - | 45,700 |
| Aug 10, 2026 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | - | 45,400 |
| Aug 7, 2026 | 610.00 | 610.00 | 580.00 | 600.00 | 600.00 | -1.64% | 119,000 |
| Aug 6, 2026 | 595.00 | 655.00 | 590.00 | 610.00 | 610.00 | 2.52% | 944,900 |
| Aug 5, 2026 | 600.00 | 600.00 | 585.00 | 595.00 | 595.00 | -1.65% | 184,300 |
| Aug 4, 2026 | 625.00 | 655.00 | 585.00 | 605.00 | 605.00 | -1.63% | 327,000 |
| Aug 3, 2026 | 560.00 | 615.00 | 560.00 | 615.00 | 615.00 | 8.85% | 2,689,800 |
| Jul 31, 2026 | 550.00 | 570.00 | 550.00 | 565.00 | 565.00 | 2.73% | 66,700 |